Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Aug 29, 2025, 4:00 PM
1.519
+0.049 (3.36%)
After-hours: Aug 29, 2025, 4:43 PM EDT
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | - | -2.71% | 129,327 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 128,896 |
| Aug 27, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.95% | 61,586 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 91,284 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.52 | 1.59 | 1.59 | -3.34% | 171,546 |
| Aug 22, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 3.46% | 70,307 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 78,407 |
| Aug 20, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 27,208 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | - | 74,738 |
| Aug 18, 2025 | 1.52 | 1.62 | 1.46 | 1.60 | 1.60 | 5.26% | 152,196 |
| Aug 15, 2025 | 1.53 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 74,682 |
| Aug 14, 2025 | 1.53 | 1.62 | 1.48 | 1.53 | 1.53 | -0.65% | 151,121 |
| Aug 13, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 4.05% | 113,689 |
| Aug 12, 2025 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 88,780 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 359,343 |
| Aug 8, 2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | 2.60% | 89,136 |
| Aug 7, 2025 | 1.67 | 1.68 | 1.51 | 1.54 | 1.54 | -8.88% | 162,364 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 43,587 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | -1.15% | 136,536 |
| Aug 4, 2025 | 1.67 | 1.76 | 1.66 | 1.74 | 1.74 | 3.57% | 60,933 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -1.18% | 69,928 |
| Jul 31, 2025 | 1.80 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 91,823 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.77 | 1.80 | 1.80 | - | 72,289 |
| Jul 29, 2025 | 1.87 | 1.90 | 1.77 | 1.80 | 1.80 | -3.74% | 125,132 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | -3.11% | 82,486 |
| Jul 25, 2025 | 2.01 | 2.01 | 1.83 | 1.93 | 1.93 | -3.02% | 244,717 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -2.93% | 323,713 |
| Jul 23, 2025 | 1.99 | 2.12 | 1.95 | 2.05 | 2.05 | 3.02% | 233,678 |
| Jul 22, 2025 | 2.02 | 2.06 | 1.86 | 1.99 | 1.99 | 0.51% | 170,806 |
| Jul 21, 2025 | 2.00 | 2.06 | 1.98 | 1.98 | 1.98 | 1.54% | 118,175 |
| Jul 18, 2025 | 2.08 | 2.08 | 1.93 | 1.95 | 1.95 | -2.99% | 169,706 |
| Jul 17, 2025 | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | 2.03% | 205,614 |
| Jul 16, 2025 | 1.82 | 1.99 | 1.82 | 1.97 | 1.97 | 4.79% | 214,596 |
| Jul 15, 2025 | 1.94 | 1.96 | 1.80 | 1.88 | 1.88 | -4.57% | 341,441 |
| Jul 14, 2025 | 2.05 | 2.05 | 1.77 | 1.97 | 1.97 | -7.51% | 6,079,856 |
| Jul 11, 2025 | 2.28 | 2.29 | 2.13 | 2.13 | 2.13 | -8.19% | 1,269,770 |
| Jul 10, 2025 | 2.37 | 2.40 | 2.25 | 2.32 | 2.32 | -1.28% | 72,364 |
| Jul 9, 2025 | 2.18 | 2.43 | 2.18 | 2.35 | 2.35 | 6.82% | 171,541 |
| Jul 8, 2025 | 2.23 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 62,113 |
| Jul 7, 2025 | 2.20 | 2.34 | 2.10 | 2.21 | 2.21 | 0.45% | 95,252 |
| Jul 3, 2025 | 2.20 | 2.34 | 2.18 | 2.20 | 2.20 | -0.45% | 113,805 |
| Jul 2, 2025 | 2.20 | 2.35 | 2.05 | 2.21 | 2.21 | 0.91% | 136,427 |
| Jul 1, 2025 | 2.15 | 2.27 | 2.15 | 2.19 | 2.19 | 3.79% | 99,464 |
| Jun 30, 2025 | 2.14 | 2.20 | 2.08 | 2.11 | 2.11 | -2.31% | 73,260 |
| Jun 27, 2025 | 2.10 | 2.18 | 2.03 | 2.16 | 2.16 | 2.37% | 92,211 |
| Jun 26, 2025 | 2.03 | 2.22 | 1.98 | 2.11 | 2.11 | 2.93% | 99,404 |
| Jun 25, 2025 | 2.05 | 2.06 | 1.97 | 2.05 | 2.05 | 2.50% | 150,431 |
| Jun 24, 2025 | 1.96 | 2.12 | 1.95 | 2.00 | 2.00 | 0.50% | 90,356 |
| Jun 23, 2025 | 2.04 | 2.19 | 1.90 | 1.99 | 1.99 | -6.57% | 265,838 |
| Jun 20, 2025 | 2.20 | 2.32 | 2.09 | 2.13 | 2.13 | -6.58% | 775,926 |